BlackRock Latin American Inv Trust (BRLA) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. BlackRock Latin American Inv Trust

Date Open High Low Close* Volume
23/10/2017 494.75p 494.64p 486.19p 488.50p 12684
20/10/2017 494.75p 492.60p 485.50p 490.63p 11007
19/10/2017 494.75p 495.61p 489.00p 489.00p 7642
18/10/2017 494.75p 495.77p 482.50p 489.00p 9123
17/10/2017 494.75p 495.00p 483.43p 488.63p 14201
16/10/2017 481.50p 494.75p 480.85p 494.75p 31755
13/10/2017 482.25p 482.25p 482.00p 482.00p 14174
12/10/2017 482.25p 482.25p 482.25p 482.25p 1
11/10/2017 485.00p 485.00p 475.50p 483.62p 5375
10/10/2017 492.00p 496.00p 491.50p 491.50p 46
09/10/2017 497.00p 497.00p 493.50p 493.50p 75
06/10/2017 496.50p 501.50p 496.50p 499.00p 2382
05/10/2017 490.00p 498.00p 490.00p 496.50p 5012
04/10/2017 487.50p 494.00p 487.50p 491.00p 1898
03/10/2017 480.00p 483.75p 480.00p 483.75p 750
02/10/2017 481.50p 485.00p 481.50p 485.00p 1704
29/09/2017 481.50p 481.50p 481.50p 481.50p 90
28/09/2017 471.25p 477.62p 471.25p 477.62p 1620
27/09/2017 471.00p 472.50p 471.00p 472.50p 1901
26/09/2017 476.50p 476.50p 471.00p 471.00p 9694
25/09/2017 480.00p 480.00p 479.62p 479.62p 42322
22/09/2017 483.00p 481.37p 481.00p 481.00p 11427
21/09/2017 483.00p 483.00p 480.00p 481.37p 12401
20/09/2017 480.50p 484.12p 483.00p 483.00p 14194
19/09/2017 480.50p 484.12p 480.50p 484.12p 2130
18/09/2017 480.50p 487.50p 480.50p 484.00p 2625
15/09/2017 480.25p 482.00p 480.00p 480.00p 131778
14/09/2017 480.00p 483.87p 480.00p 483.87p 35407
13/09/2017 490.00p 490.00p 480.00p 485.00p 12461
12/09/2017 491.00p 491.00p 480.00p 490.00p 98
11/09/2017 477.25p 491.00p 477.25p 491.00p 360
08/09/2017 485.00p 485.00p 482.00p 483.75p 24675
07/09/2017 482.75p 488.50p 482.75p 487.00p 18989
06/09/2017 480.00p 484.00p 480.00p 484.00p 4655
05/09/2017 480.00p 480.00p 480.00p 480.00p 22416
04/09/2017 475.25p 480.00p 475.00p 477.00p 16415
01/09/2017 475.00p 477.50p 475.00p 477.50p 897
31/08/2017 472.00p 480.00p 472.00p 480.00p 4742
30/08/2017 471.00p 473.00p 471.00p 473.00p 2426
29/08/2017 468.00p 471.37p 467.00p 471.37p 13296
25/08/2017 470.25p 479.50p 470.25p 476.63p 13847
24/08/2017 464.00p 475.00p 464.00p 474.50p 6596
23/08/2017 465.25p 472.50p 465.25p 471.00p 4857
22/08/2017 464.00p 469.75p 464.00p 467.12p 11519
21/08/2017 457.75p 457.75p 457.75p 457.75p 1
18/08/2017 455.00p 455.00p 455.00p 455.00p 14153
17/08/2017 459.00p 459.00p 455.50p 455.50p 4040
16/08/2017 450.50p 460.00p 450.50p 459.50p 8444
15/08/2017 452.25p 457.50p 452.25p 456.75p 12161
14/08/2017 452.00p 452.25p 452.00p 452.25p 1200
11/08/2017 447.25p 451.00p 445.00p 451.00p 7811
10/08/2017 452.25p 452.25p 448.00p 448.00p 3706
09/08/2017 455.00p 455.00p 452.00p 453.25p 5137
08/08/2017 448.00p 456.50p 448.00p 456.00p 7000
07/08/2017 451.25p 451.25p 448.25p 450.00p 16211
04/08/2017 449.00p 450.00p 449.00p 449.75p 3443
03/08/2017 444.00p 448.00p 444.00p 447.00p 5092
02/08/2017 442.75p 444.00p 442.75p 443.75p 2132
01/08/2017 443.75p 444.00p 442.88p 442.88p 9333
31/07/2017 443.75p 444.00p 438.25p 444.00p 6189
28/07/2017 440.00p 440.00p 440.00p 440.00p 8743
27/07/2017 440.00p 440.00p 440.00p 440.00p 926
26/07/2017 443.25p 443.25p 436.25p 436.25p 22046
25/07/2017 443.00p 443.25p 440.00p 443.00p 54938
24/07/2017 440.00p 440.00p 438.75p 440.00p 5525
21/07/2017 442.75p 443.00p 440.00p 441.50p 28273
20/07/2017 440.00p 441.25p 438.00p 440.00p 13138
19/07/2017 438.00p 439.00p 436.00p 437.87p 6906
18/07/2017 437.50p 437.50p 436.75p 437.50p 1108
17/07/2017 434.00p 437.25p 433.75p 435.38p 12314
14/07/2017 435.00p 437.50p 433.00p 436.25p 11234
13/07/2017 431.00p 434.00p 431.00p 433.13p 2750
12/07/2017 423.75p 431.00p 423.75p 428.63p 7049
11/07/2017 410.50p 421.00p 410.50p 421.00p 5272
10/07/2017 413.75p 417.12p 413.75p 417.12p 5915
07/07/2017 413.50p 413.50p 412.75p 412.75p 1000
06/07/2017 412.00p 412.00p 410.75p 411.50p 4729
05/07/2017 409.00p 409.00p 409.00p 409.00p 1042
04/07/2017 407.00p 411.50p 406.37p 406.37p 7786
03/07/2017 407.00p 412.00p 400.50p 411.50p 10718
30/06/2017 408.75p 409.00p 407.25p 407.75p 5529
29/06/2017 406.00p 405.50p 402.50p 405.50p 3458
28/06/2017 406.00p 406.00p 402.50p 402.50p 2840
27/06/2017 408.00p 408.00p 407.00p 407.00p 19160
26/06/2017 414.00p 414.00p 409.00p 410.50p 10680
23/06/2017 410.00p 412.13p 410.00p 412.13p 29
22/06/2017 420.00p 420.00p 420.00p 420.00p 170
21/06/2017 410.00p 410.00p 410.00p 410.00p 1355
20/06/2017 419.00p 419.12p 415.00p 419.12p 8992
19/06/2017 411.75p 416.25p 410.50p 416.25p 15181
16/06/2017 413.50p 420.00p 410.00p 418.00p 47833
15/06/2017 411.00p 414.75p 408.00p 411.00p 9207
14/06/2017 410.25p 420.00p 410.25p 410.25p 8664
13/06/2017 425.00p 425.00p 414.12p 415.12p 17200
12/06/2017 421.75p 421.78p 418.00p 418.63p 2539
09/06/2017 421.75p 426.19p 419.00p 421.00p 24858
08/06/2017 414.50p 421.75p 410.25p 421.75p 8967
07/06/2017 421.50p 421.50p 413.25p 413.25p 6825
06/06/2017 411.00p 416.63p 411.00p 416.63p 27433
05/06/2017 414.50p 414.74p 410.25p 411.00p 50251
02/06/2017 412.25p 418.40p 412.12p 413.50p 34971
01/06/2017 412.50p 417.59p 412.50p 413.00p 6789
31/05/2017 415.00p 418.26p 413.00p 415.25p 39215
30/05/2017 424.00p 424.00p 414.30p 418.50p 9518
26/05/2017 417.00p 420.05p 411.00p 419.62p 29893
25/05/2017 415.00p 418.00p 411.23p 412.13p 195507
24/05/2017 414.75p 419.98p 410.50p 417.00p 53504
23/05/2017 417.25p 420.00p 410.50p 412.62p 28562
22/05/2017 420.00p 422.79p 410.50p 415.88p 25973
19/05/2017 412.00p 420.00p 410.00p 415.50p 50233
18/05/2017 448.00p 449.20p 402.87p 412.00p 230227
17/05/2017 450.00p 453.00p 448.75p 450.37p 54879
16/05/2017 447.00p 452.75p 447.00p 451.00p 23423
15/05/2017 447.00p 450.37p 441.31p 450.37p 27543
12/05/2017 437.00p 445.50p 434.71p 445.50p 24324
11/05/2017 434.00p 438.25p 432.85p 438.25p 2957
10/05/2017 430.00p 436.50p 426.75p 436.50p 25247
09/05/2017 430.75p 431.40p 425.25p 429.37p 7109
08/05/2017 430.61p 433.65p 424.77p 430.00p 5024
05/05/2017 424.75p 429.03p 421.15p 429.00p 3475
04/05/2017 428.50p 433.75p 421.21p 426.50p 73034
03/05/2017 429.00p 433.00p 427.19p 430.00p 16479
02/05/2017 428.00p 434.50p 421.37p 434.50p 19235
28/04/2017 419.00p 426.67p 418.75p 419.75p 31327
27/04/2017 424.00p 429.31p 419.00p 420.00p 5882
26/04/2017 425.00p 426.95p 421.60p 426.00p 35622
25/04/2017 425.25p 431.02p 422.75p 428.25p 43278
24/04/2017 425.50p 431.06p 425.00p 426.63p 48592
21/04/2017 420.00p 425.83p 419.00p 422.00p 7969
20/04/2017 425.00p 427.48p 417.50p 424.88p 24763
19/04/2017 428.00p 433.77p 425.00p 427.62p 160997
18/04/2017 431.00p 439.54p 429.30p 431.62p 21405
13/04/2017 440.00p 440.00p 431.50p 437.50p 19057
12/04/2017 435.00p 436.50p 429.50p 436.00p 18405
11/04/2017 440.00p 444.00p 430.69p 432.88p 25810
10/04/2017 442.08p 442.42p 437.26p 438.75p 16335
07/04/2017 444.00p 444.00p 434.21p 442.62p 16657
06/04/2017 444.75p 444.75p 435.19p 438.25p 8010
05/04/2017 444.00p 444.50p 439.00p 441.25p 44475
04/04/2017 444.50p 444.50p 437.61p 440.50p 36298
03/04/2017 429.00p 438.56p 429.00p 438.50p 41056
31/03/2017 433.00p 434.50p 421.00p 434.00p 49449
30/03/2017 437.00p 439.75p 433.50p 433.50p 65596
29/03/2017 435.00p 436.12p 428.00p 436.12p 20142
28/03/2017 428.00p 431.25p 423.78p 429.50p 16405
27/03/2017 420.25p 428.50p 420.00p 425.37p 119969
24/03/2017 423.00p 426.50p 420.00p 426.50p 32935
23/03/2017 424.00p 426.40p 420.00p 422.25p 49997
22/03/2017 426.75p 432.00p 424.00p 429.75p 28218
21/03/2017 436.50p 441.48p 431.00p 434.25p 24268
20/03/2017 442.75p 442.75p 430.00p 438.25p 44846
17/03/2017 445.00p 445.00p 434.50p 435.50p 16032
16/03/2017 441.50p 442.00p 435.50p 436.75p 31497
15/03/2017 430.00p 437.35p 427.00p 430.00p 12785
14/03/2017 438.00p 438.00p 430.28p 432.38p 23185
13/03/2017 431.00p 436.88p 430.64p 436.88p 28770
10/03/2017 442.25p 442.25p 430.00p 437.25p 76457
09/03/2017 437.00p 440.84p 430.29p 432.38p 43408
08/03/2017 444.00p 445.00p 440.00p 443.75p 19737
07/03/2017 443.50p 451.43p 441.51p 445.50p 76992
06/03/2017 440.00p 450.83p 437.00p 448.37p 192863
03/03/2017 444.25p 447.44p 438.00p 446.12p 23623
02/03/2017 446.00p 451.82p 444.25p 447.63p 14849
01/03/2017 441.00p 449.50p 434.00p 448.75p 50905
28/02/2017 448.00p 452.00p 440.00p 440.00p 38344
27/02/2017 450.00p 457.00p 450.00p 450.87p 28930
24/02/2017 457.25p 469.00p 447.00p 451.38p 47361
23/02/2017 458.00p 459.42p 451.25p 453.00p 34672
22/02/2017 455.00p 457.00p 450.55p 455.00p 23689
21/02/2017 449.00p 454.50p 446.12p 454.50p 10335
20/02/2017 446.25p 451.26p 445.00p 450.87p 10573
17/02/2017 449.50p 454.50p 437.00p 449.25p 39472
16/02/2017 453.00p 453.75p 449.44p 452.25p 30555
15/02/2017 445.00p 451.75p 442.50p 450.12p 32203
14/02/2017 438.00p 442.50p 437.80p 439.75p 37750
13/02/2017 435.00p 437.40p 430.95p 436.88p 39123
10/02/2017 423.00p 433.00p 420.92p 433.00p 51579
09/02/2017 419.00p 423.00p 419.00p 421.62p 12255
08/02/2017 420.00p 422.01p 419.00p 421.00p 71187
07/02/2017 428.00p 428.00p 421.12p 424.38p 9882
06/02/2017 427.00p 427.00p 422.00p 423.75p 5879
03/02/2017 420.00p 425.51p 420.00p 425.00p 82589
02/02/2017 423.25p 424.20p 418.80p 423.87p 9131
01/02/2017 420.00p 423.91p 418.50p 418.50p 20721
31/01/2017 422.00p 424.67p 420.73p 421.12p 29039
30/01/2017 423.00p 425.00p 421.75p 421.75p 11410
27/01/2017 425.00p 426.76p 421.00p 424.38p 54956
26/01/2017 424.00p 425.00p 421.77p 424.00p 16220
25/01/2017 424.00p 425.00p 421.00p 425.00p 18893
24/01/2017 417.00p 424.56p 411.94p 422.50p 14905
23/01/2017 414.75p 416.38p 405.53p 416.00p 27055
20/01/2017 417.00p 417.00p 406.00p 411.75p 18455
19/01/2017 414.50p 414.50p 407.46p 412.00p 7089
18/01/2017 405.00p 417.00p 405.00p 406.25p 21868
17/01/2017 410.00p 414.56p 405.59p 409.25p 19599
16/01/2017 417.00p 417.00p 410.00p 413.12p 19065
13/01/2017 410.50p 417.00p 410.50p 413.50p 19308
12/01/2017 414.75p 415.50p 401.39p 410.25p 46380
11/01/2017 406.50p 411.69p 403.59p 405.25p 29928
10/01/2017 405.25p 413.57p 405.25p 407.38p 20162

*Close Price adjusted for both dividends and splits